Vaxtex Cotfab Limited (NSE:VCL)
India · Delayed Price · Currency is INR 1.540
+0.060 (4.05%)
Oct 19, 2026, 3:29 PM IST
Vaxtex Cotfab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.47 | 1.55 | 1.43 | 1.54 | 1.54 | 4.05% | 507,443 |
| Oct 16, 2026 | 1.43 | 1.49 | 1.36 | 1.48 | 1.48 | 3.50% | 162,730 |
| Oct 15, 2026 | 1.50 | 1.53 | 1.43 | 1.43 | 1.43 | -4.67% | 142,414 |
| Oct 14, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | -0.66% | 109,836 |
| Oct 13, 2026 | 1.48 | 1.53 | 1.43 | 1.51 | 1.51 | 2.03% | 243,477 |
| Oct 12, 2026 | 1.50 | 1.56 | 1.44 | 1.48 | 1.48 | -1.33% | 185,134 |
| Oct 9, 2026 | 1.50 | 1.61 | 1.49 | 1.50 | 1.50 | -3.85% | 277,651 |
| Oct 8, 2026 | 1.58 | 1.62 | 1.51 | 1.56 | 1.56 | 0.65% | 581,467 |
| Oct 7, 2026 | 1.57 | 1.57 | 1.49 | 1.55 | 1.55 | 3.33% | 649,613 |
| Oct 6, 2026 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 171,838 |
| Oct 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | 264,937 |
| Oct 1, 2026 | 1.29 | 1.37 | 1.29 | 1.37 | 1.37 | 4.58% | 598,905 |
| Sep 30, 2026 | 1.22 | 1.32 | 1.20 | 1.31 | 1.31 | 3.97% | 2,183,545 |
| Sep 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 208,383 |
| Sep 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 208,332 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.83% | 293,211 |
| Sep 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 227,569 |
| Sep 23, 2026 | 1.60 | 1.64 | 1.52 | 1.52 | 1.52 | -5.00% | 770,755 |
| Sep 22, 2026 | 1.58 | 1.68 | 1.57 | 1.60 | 1.60 | - | 4,742,713 |
| Sep 21, 2026 | 1.59 | 1.65 | 1.58 | 1.60 | 1.60 | -0.62% | 435,076 |
| Sep 18, 2026 | 1.67 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 674,666 |
| Sep 17, 2026 | 1.57 | 1.70 | 1.57 | 1.67 | 1.67 | 1.21% | 668,037 |
| Sep 16, 2026 | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -3.51% | 469,977 |
| Sep 15, 2026 | 1.57 | 1.73 | 1.57 | 1.71 | 1.71 | 3.64% | 10,746,943 |
| Sep 11, 2026 | 1.81 | 1.81 | 1.65 | 1.65 | 1.65 | -4.62% | 1,158,740 |
| Sep 10, 2026 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 4.85% | 439,007 |
| Sep 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 302,169 |
| Sep 8, 2026 | 1.44 | 1.58 | 1.44 | 1.58 | 1.58 | 4.64% | 1,087,249 |
| Sep 7, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -4.43% | 290,941 |
| Sep 4, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -4.82% | 461,927 |
| Sep 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -4.60% | 190,237 |
| Sep 2, 2026 | 1.82 | 1.83 | 1.74 | 1.74 | 1.74 | -4.92% | 706,068 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | 717,427 |
| Aug 31, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 113,928 |
| Aug 28, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | 351,429 |
| Aug 27, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.93% | 82,126 |
| Aug 26, 2026 | 2.45 | 2.45 | 2.23 | 2.23 | 2.23 | -4.70% | 4,373,564 |
| Aug 25, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.93% | 531,241 |
| Aug 24, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 4.69% | 583,593 |
| Aug 21, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | 4.93% | 553,650 |
| Aug 20, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 4.64% | 2,112,624 |
| Aug 19, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 4.86% | 870,987 |
| Aug 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 223,453 |
| Aug 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 4.73% | 753,129 |
| Aug 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.97% | 273,928 |
| Aug 13, 2026 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | 4.55% | 649,695 |
| Aug 12, 2026 | 1.53 | 1.54 | 1.43 | 1.54 | 1.54 | 4.76% | 1,932,641 |
| Aug 11, 2026 | 1.47 | 1.47 | 1.33 | 1.47 | 1.47 | 5.00% | 3,236,113 |
| Aug 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.48% | 174,573 |
| Aug 7, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 162,431 |